Indicators

Pearson Plc ADR (NY: PSO )

12.41 +0.14 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	7.822	7.963		7.953	564,723	+0.16(+2.04%)
Jan 28, 2022	7.748	7.804	7.702	7.794	379,029	-0.04(-0.48%)
Jan 27, 2022	7.888	7.916	7.804	7.832	603,595	+0.02(+0.24%)
Jan 26, 2022	7.916	7.939	7.794	7.813	740,779	-0.22(-2.68%)
Jan 25, 2022	7.925	8.056	7.869	8.028	668,034	+0.29(+3.75%)
Jan 24, 2022	7.822	7.860	7.598	7.738	929,266	-0.70(-8.31%)
Jan 21, 2022	8.552	8.566	8.412	8.440	591,193	-0.30(-3.43%)
Jan 20, 2022	8.814	8.889	8.730	8.739	697,701	+0.17(+1.97%)
Jan 19, 2022	8.721	8.721	8.543	8.571	841,741	+0.41(+5.05%)
Jan 18, 2022	8.159	8.253	8.113	8.159	742,091	+0.21(+2.59%)
Jan 14, 2022				7.953	0	+0.07(+0.83%)
Jan 13, 2022	7.935	7.953	7.883	7.888	307,514	+0.01(+0.12%)
Jan 12, 2022	7.860	7.907	7.841	7.879	242,651	+0.05(+0.60%)
Jan 11, 2022	7.776	7.836	7.748	7.832	289,602	+0.02(+0.24%)
Jan 10, 2022	7.794	7.832	7.677	7.813	619,066	+0.05(+0.60%)
Jan 07, 2022	7.738	7.785	7.734	7.766	266,040	-0.01(-0.12%)
Jan 06, 2022	7.757	7.813	7.738	7.776	329,643	-0.07(-0.84%)
Jan 05, 2022	7.972	8.010	7.832	7.841	427,135	+0.09(+1.21%)
Jan 04, 2022	7.888	7.888	7.738	7.748	574,557	-0.13(-1.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.